Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2002-06-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $48.98 | $118.82 | 5,015,000 | — | — |
| 2022-12-29 | $49.21 | $119.37 | 1,849,800 | — | — |
| 2022-12-28 | $48.10 | $116.68 | 1,664,800 | — | — |
| 2022-12-27 | $48.93 | $118.70 | 686,900 | — | — |
| 2022-12-23 | $48.83 | $118.45 | 851,500 | — | — |
| 2022-12-22 | $48.25 | $117.05 | 1,273,100 | — | — |
| 2022-12-21 | $48.41 | $117.43 | 1,058,700 | — | — |
| 2022-12-20 | $47.99 | $116.42 | 2,158,600 | — | — |
| 2022-12-19 | $47.22 | $114.55 | 6,041,300 | — | — |
| 2022-12-16 | $47.64 | $115.57 | 1,387,500 | — | — |
| 2022-12-15 | $47.96 | $116.34 | 1,837,200 | — | — |
| 2022-12-14 | $49.19 | $119.33 | 1,693,700 | — | — |
| 2022-12-13 | $49.91 | $121.07 | 1,915,200 | — | — |
| 2022-12-12 | $50.07 | $121.46 | 1,372,100 | — | — |
| 2022-12-09 | $50.30 | $122.02 | 915,700 | — | — |
| 2022-12-08 | $50.18 | $121.73 | 1,635,400 | — | — |
| 2022-12-07 | $49.80 | $120.81 | 1,055,200 | — | — |
| 2022-12-06 | $50.06 | $121.44 | 1,299,200 | — | — |
| 2022-12-05 | $49.97 | $121.22 | 1,223,000 | — | — |
| 2022-12-02 | $51.21 | $124.23 | 1,183,900 | — | — |
| 2022-12-01 | $52.23 | $126.70 | 1,378,700 | — | — |
| 2022-11-30 | $52.20 | $126.63 | 2,306,300 | — | — |
| 2022-11-29 | $51.30 | $124.44 | 2,081,400 | — | — |
| 2022-11-28 | $52.87 | $128.25 | 2,187,100 | — | — |
| 2022-11-25 | $53.36 | $129.44 | 477,200 | — | — |
| 2022-11-23 | $53.12 | $128.86 | 1,277,300 | — | — |
| 2022-11-22 | $52.72 | $127.89 | 1,286,500 | — | — |
| 2022-11-21 | $52.15 | $126.51 | 1,701,600 | — | — |
| 2022-11-18 | $51.55 | $125.05 | 985,400 | — | — |
| 2022-11-17 | $51.61 | $125.20 | 1,143,600 | — | — |
| 2022-11-16 | $51.62 | $125.22 | 1,347,000 | — | — |
| 2022-11-15 | $52.35 | $126.99 | 3,086,800 | — | — |
| 2022-11-14 | $51.44 | $124.78 | 1,300,700 | — | — |
| 2022-11-11 | $51.80 | $125.66 | 1,479,700 | — | — |
| 2022-11-10 | $51.81 | $125.68 | 4,941,600 | — | — |
| 2022-11-09 | $48.77 | $118.31 | 1,604,100 | — | — |
| 2022-11-08 | $49.48 | $120.03 | 1,423,400 | — | — |
| 2022-11-07 | $49.06 | $119.01 | 1,171,800 | — | — |
| 2022-11-04 | $48.85 | $118.50 | 1,665,900 | — | — |
| 2022-11-03 | $47.17 | $114.43 | 1,762,500 | — | — |
| 2022-11-02 | $47.81 | $115.98 | 1,931,400 | — | — |
| 2022-11-01 | $48.41 | $117.43 | 2,007,100 | — | — |
| 2022-10-31 | $48.32 | $117.22 | 3,502,700 | — | — |
| 2022-10-28 | $48.64 | $117.99 | 2,601,800 | — | — |
| 2022-10-27 | $48.48 | $117.60 | 3,210,400 | — | — |
| 2022-10-26 | $48.16 | $116.83 | 6,107,900 | — | — |
| 2022-10-25 | $48.02 | $116.49 | 3,678,100 | — | — |
| 2022-10-24 | $47.13 | $114.33 | 2,337,500 | — | — |
| 2022-10-21 | $47.55 | $115.35 | 4,047,300 | — | — |
| 2022-10-20 | $46.43 | $112.63 | 2,775,300 | — | — |
| 2022-10-19 | $47.13 | $114.33 | 4,822,100 | — | — |
| 2022-10-18 | $48.42 | $117.46 | 2,870,700 | — | — |
| 2022-10-17 | $48.18 | $116.88 | 1,828,100 | — | — |
| 2022-10-14 | $47.15 | $114.38 | 1,666,800 | — | — |
| 2022-10-13 | $47.90 | $116.20 | 2,484,500 | — | — |
| 2022-10-12 | $46.29 | $112.29 | 1,506,400 | — | — |
| 2022-10-11 | $46.42 | $112.61 | 1,675,200 | — | — |
| 2022-10-10 | $46.92 | $113.82 | 1,056,100 | — | — |
| 2022-10-07 | $47.18 | $114.45 | 1,804,100 | — | — |
| 2022-10-06 | $47.53 | $115.30 | 2,235,800 | — | — |
| 2022-10-05 | $48.89 | $118.60 | 1,926,800 | — | — |
| 2022-10-04 | $49.66 | $120.47 | 2,281,500 | — | — |
| 2022-10-03 | $48.08 | $116.63 | 3,059,100 | — | — |
| 2022-09-30 | $47.57 | $113.59 | 4,562,200 | — | — |
| 2022-09-29 | $48.25 | $115.21 | 2,255,400 | — | — |
| 2022-09-28 | $49.22 | $117.53 | 3,958,800 | — | — |
| 2022-09-27 | $48.64 | $116.14 | 2,188,900 | — | — |
| 2022-09-26 | $49.02 | $117.05 | 3,078,400 | — | — |
| 2022-09-23 | $50.94 | $121.64 | 2,142,900 | — | — |
| 2022-09-22 | $51.82 | $123.74 | 1,271,500 | — | — |
| 2022-09-21 | $52.22 | $124.69 | 1,822,500 | — | — |
| 2022-09-20 | $53.20 | $127.03 | 1,356,100 | — | — |
| 2022-09-19 | $54.02 | $128.99 | 1,273,500 | — | — |
| 2022-09-16 | $53.63 | $128.06 | 1,477,800 | — | — |
| 2022-09-15 | $53.92 | $128.75 | 1,836,800 | — | — |
| 2022-09-14 | $54.52 | $130.18 | 1,347,800 | — | — |
| 2022-09-13 | $54.71 | $130.64 | 1,792,800 | — | — |
| 2022-09-12 | $56.68 | $135.34 | 1,377,500 | — | — |
| 2022-09-09 | $56.32 | $134.48 | 1,614,900 | — | — |
| 2022-09-08 | $55.45 | $132.41 | 1,678,800 | — | — |
| 2022-09-07 | $54.03 | $129.01 | 1,732,300 | — | — |
| 2022-09-06 | $53.76 | $128.37 | 1,737,300 | — | — |
| 2022-09-02 | $54.35 | $129.78 | 1,588,500 | — | — |
| 2022-09-01 | $54.26 | $129.56 | 2,126,400 | — | — |
| 2022-08-31 | $55.29 | $132.02 | 1,664,400 | — | — |
| 2022-08-30 | $56.16 | $134.10 | 1,308,500 | — | — |
| 2022-08-29 | $57.13 | $136.42 | 1,115,200 | — | — |
| 2022-08-26 | $57.36 | $136.97 | 1,590,600 | — | — |
| 2022-08-25 | $58.57 | $139.86 | 1,799,300 | — | — |
| 2022-08-24 | $57.86 | $138.16 | 2,471,100 | — | — |
| 2022-08-23 | $59.09 | $141.10 | 1,846,500 | — | — |
| 2022-08-22 | $61.84 | $147.66 | 1,017,800 | — | — |
| 2022-08-19 | $62.52 | $149.29 | 741,100 | — | — |
| 2022-08-18 | $63.24 | $151.01 | 965,900 | — | — |
| 2022-08-17 | $63.24 | $151.01 | 665,900 | — | — |
| 2022-08-16 | $63.54 | $151.72 | 855,500 | — | — |
| 2022-08-15 | $62.84 | $150.05 | 835,500 | — | — |
| 2022-08-12 | $62.97 | $150.36 | 936,000 | — | — |
| 2022-08-11 | $62.40 | $149.00 | 780,900 | — | — |
| 2022-08-10 | $62.13 | $148.36 | 944,100 | — | — |
| 2022-08-09 | $60.34 | $144.08 | 753,400 | — | — |
| 2022-08-08 | $60.90 | $145.42 | 891,600 | — | — |
| 2022-08-05 | $60.67 | $144.87 | 810,300 | — | — |
| 2022-08-04 | $60.77 | $145.11 | 610,100 | — | — |
| 2022-08-03 | $60.76 | $145.08 | 768,900 | — | — |
| 2022-08-02 | $60.15 | $143.63 | 907,000 | — | — |
| 2022-08-01 | $60.63 | $144.77 | 722,100 | — | — |
| 2022-07-29 | $60.95 | $145.54 | 959,100 | — | — |
| 2022-07-28 | $60.21 | $143.77 | 1,048,300 | — | — |
| 2022-07-27 | $59.79 | $142.77 | 1,357,000 | — | — |
| 2022-07-26 | $58.84 | $140.50 | 780,300 | — | — |
| 2022-07-25 | $58.96 | $140.79 | 1,126,700 | — | — |
| 2022-07-22 | $58.13 | $138.80 | 705,200 | — | — |
| 2022-07-21 | $58.46 | $139.59 | 741,000 | — | — |
| 2022-07-20 | $58.18 | $138.92 | 1,272,000 | — | — |
| 2022-07-19 | $58.13 | $138.80 | 1,349,900 | — | — |
| 2022-07-18 | $56.51 | $134.94 | 1,361,400 | — | — |
| 2022-07-15 | $55.61 | $132.79 | 1,433,000 | — | — |
| 2022-07-14 | $54.75 | $130.73 | 1,824,900 | — | — |
| 2022-07-13 | $57.13 | $136.42 | 1,382,100 | — | — |
| 2022-07-12 | $57.57 | $137.47 | 1,357,500 | — | — |
| 2022-07-11 | $58.00 | $138.49 | 930,000 | — | — |
| 2022-07-08 | $58.33 | $139.28 | 1,837,100 | — | — |
| 2022-07-07 | $58.06 | $138.64 | 1,132,800 | — | — |
| 2022-07-06 | $57.33 | $136.89 | 1,454,300 | — | — |
| 2022-07-05 | $57.36 | $136.97 | 1,768,000 | — | — |
| 2022-07-01 | $58.79 | $138.47 | 4,154,200 | — | — |
| 2022-06-30 | $59.21 | $139.46 | 3,959,000 | — | — |
| 2022-06-29 | $59.55 | $140.26 | 3,985,700 | — | — |
| 2022-06-28 | $59.50 | $140.14 | 1,294,500 | — | — |
| 2022-06-27 | $59.68 | $140.57 | 1,550,300 | — | — |
| 2022-06-24 | $58.58 | $137.98 | 2,018,300 | — | — |
| 2022-06-23 | $58.22 | $137.13 | 2,044,200 | — | — |
| 2022-06-22 | $60.22 | $141.84 | 1,836,800 | — | — |
| 2022-06-21 | $62.07 | $146.20 | 1,501,000 | — | — |
| 2022-06-17 | $60.86 | $143.35 | 1,474,800 | — | — |
| 2022-06-16 | $61.38 | $144.57 | 1,814,400 | — | — |
| 2022-06-15 | $62.81 | $147.94 | 1,572,100 | — | — |
| 2022-06-14 | $62.28 | $146.69 | 1,366,500 | — | — |
| 2022-06-13 | $62.87 | $148.08 | 2,013,200 | — | — |
| 2022-06-10 | $64.11 | $151.00 | 1,547,400 | — | — |
| 2022-06-09 | $65.61 | $154.53 | 1,109,300 | — | — |
| 2022-06-08 | $67.26 | $158.42 | 896,200 | — | — |
| 2022-06-07 | $68.07 | $160.33 | 827,600 | — | — |
| 2022-06-06 | $67.27 | $158.44 | 871,900 | — | — |
| 2022-06-03 | $67.69 | $159.43 | 1,128,400 | — | — |
| 2022-06-02 | $68.40 | $161.11 | 1,080,300 | — | — |
| 2022-06-01 | $67.55 | $159.10 | 1,126,300 | — | — |
| 2022-05-31 | $67.71 | $159.48 | 1,339,200 | — | — |
| 2022-05-27 | $67.06 | $157.95 | 1,445,900 | — | — |
| 2022-05-26 | $66.05 | $155.57 | 1,624,600 | — | — |
| 2022-05-25 | $65.36 | $153.95 | 1,766,200 | — | — |
| 2022-05-24 | $63.59 | $149.78 | 2,080,300 | — | — |
| 2022-05-23 | $63.92 | $150.55 | 1,261,000 | — | — |
| 2022-05-20 | $62.55 | $147.33 | 1,421,800 | — | — |
| 2022-05-19 | $62.81 | $147.94 | 1,445,600 | — | — |
| 2022-05-18 | $62.58 | $147.40 | 1,550,200 | — | — |
| 2022-05-17 | $64.49 | $151.90 | 1,716,500 | — | — |
| 2022-05-16 | $63.39 | $149.31 | 1,266,100 | — | — |
| 2022-05-13 | $62.75 | $147.80 | 1,661,900 | — | — |
| 2022-05-12 | $61.66 | $145.23 | 1,951,900 | — | — |
| 2022-05-11 | $61.99 | $146.01 | 1,924,300 | — | — |
| 2022-05-10 | $62.14 | $146.36 | 1,917,900 | — | — |
| 2022-05-09 | $62.57 | $147.37 | 1,732,400 | — | — |
| 2022-05-06 | $63.72 | $150.08 | 1,581,500 | — | — |
| 2022-05-05 | $64.29 | $151.42 | 1,964,700 | — | — |
| 2022-05-04 | $65.49 | $154.25 | 1,611,000 | — | — |
| 2022-05-03 | $64.51 | $151.94 | 1,489,100 | — | — |
| 2022-05-02 | $63.44 | $149.42 | 1,752,100 | — | — |
| 2022-04-29 | $63.32 | $149.14 | 1,581,600 | — | — |
| 2022-04-28 | $64.21 | $151.24 | 3,209,600 | — | — |
| 2022-04-27 | $63.94 | $150.60 | 2,485,500 | — | — |
| 2022-04-26 | $65.16 | $153.47 | 1,415,200 | — | — |
| 2022-04-25 | $66.74 | $157.20 | 1,712,800 | — | — |
| 2022-04-22 | $66.90 | $157.57 | 1,302,400 | — | — |
| 2022-04-21 | $68.73 | $161.88 | 1,489,300 | — | — |
| 2022-04-20 | $68.92 | $162.33 | 1,377,100 | — | — |
| 2022-04-19 | $68.04 | $160.26 | 1,276,900 | — | — |
| 2022-04-18 | $67.09 | $158.02 | 1,201,300 | — | — |
| 2022-04-14 | $67.51 | $159.01 | 945,400 | — | — |
| 2022-04-13 | $67.84 | $159.79 | 1,201,500 | — | — |
| 2022-04-12 | $67.84 | $159.79 | 1,195,400 | — | — |
| 2022-04-11 | $68.81 | $162.07 | 1,560,800 | — | — |
| 2022-04-08 | $69.65 | $164.05 | 989,500 | — | — |
| 2022-04-07 | $69.52 | $163.74 | 2,009,600 | — | — |
| 2022-04-06 | $70.20 | $165.34 | 1,728,800 | — | — |
| 2022-04-05 | $71.41 | $168.19 | 1,520,400 | — | — |
| 2022-04-04 | $70.90 | $166.99 | 3,419,200 | — | — |
| 2022-04-01 | $71.19 | $165.79 | 3,245,100 | — | — |
| 2022-03-31 | $71.72 | $167.03 | 1,648,000 | — | — |
| 2022-03-30 | $73.30 | $170.71 | 2,197,200 | — | — |
| 2022-03-29 | $73.73 | $171.71 | 1,147,900 | — | — |
| 2022-03-28 | $73.45 | $171.06 | 1,187,800 | — | — |
| 2022-03-25 | $73.80 | $171.87 | 1,732,700 | — | — |
| 2022-03-24 | $72.78 | $169.50 | 1,966,600 | — | — |
| 2022-03-23 | $72.37 | $168.54 | 2,031,800 | — | — |
| 2022-03-22 | $74.58 | $173.69 | 1,495,400 | — | — |
| 2022-03-21 | $73.77 | $171.80 | 1,450,300 | — | — |
| 2022-03-18 | $73.76 | $171.78 | 2,436,700 | — | — |
| 2022-03-17 | $73.52 | $171.22 | 1,471,400 | — | — |
| 2022-03-16 | $73.14 | $170.34 | 1,835,000 | — | — |
| 2022-03-15 | $71.92 | $167.49 | 1,485,100 | — | — |
| 2022-03-14 | $72.12 | $167.96 | 2,261,300 | — | — |
| 2022-03-11 | $72.01 | $167.70 | 1,486,300 | — | — |
| 2022-03-10 | $72.11 | $167.94 | 1,261,900 | — | — |
| 2022-03-09 | $72.32 | $168.43 | 1,610,600 | — | — |
| 2022-03-08 | $70.18 | $163.44 | 2,115,900 | — | — |
| 2022-03-07 | $71.93 | $167.52 | 2,339,000 | — | — |
| 2022-03-04 | $73.26 | $170.62 | 1,754,100 | — | — |
| 2022-03-03 | $74.01 | $172.36 | 1,828,400 | — | — |
| 2022-03-02 | $73.80 | $171.87 | 2,176,400 | — | — |
| 2022-03-01 | $71.28 | $166.00 | 2,625,300 | — | — |
| 2022-02-28 | $72.34 | $168.47 | 3,385,700 | — | — |
| 2022-02-25 | $72.21 | $168.17 | 3,551,600 | — | — |
| 2022-02-24 | $69.33 | $161.46 | 3,158,800 | — | — |
| 2022-02-23 | $71.42 | $166.33 | 1,837,400 | — | — |
| 2022-02-22 | $71.82 | $167.26 | 1,794,800 | — | — |
| 2022-02-18 | $71.99 | $167.66 | 1,227,300 | — | — |
| 2022-02-17 | $72.42 | $168.66 | 1,469,500 | — | — |
| 2022-02-16 | $73.15 | $170.36 | 1,150,600 | — | — |
| 2022-02-15 | $73.07 | $170.17 | 1,233,400 | — | — |
| 2022-02-14 | $72.66 | $169.22 | 1,418,600 | — | — |
| 2022-02-11 | $73.08 | $170.20 | 1,563,700 | — | — |
| 2022-02-10 | $73.24 | $170.57 | 1,352,300 | — | — |
| 2022-02-09 | $74.22 | $172.85 | 1,238,500 | — | — |
| 2022-02-08 | $74.36 | $173.18 | 1,239,200 | — | — |
| 2022-02-07 | $73.75 | $171.76 | 1,142,700 | — | — |
| 2022-02-04 | $73.18 | $170.43 | 1,095,100 | — | — |
| 2022-02-03 | $73.13 | $170.31 | 1,462,000 | — | — |
| 2022-02-02 | $73.50 | $171.17 | 1,325,200 | — | — |
| 2022-02-01 | $72.70 | $169.31 | 1,703,300 | — | — |
| 2022-01-31 | $71.96 | $167.59 | 1,513,700 | — | — |
| 2022-01-28 | $70.72 | $164.70 | 1,833,400 | — | — |
| 2022-01-27 | $71.13 | $165.66 | 1,697,200 | — | — |
| 2022-01-26 | $71.42 | $166.33 | 2,893,000 | — | — |
| 2022-01-25 | $70.97 | $165.28 | 1,691,900 | — | — |
| 2022-01-24 | $70.38 | $163.91 | 2,401,300 | — | — |
| 2022-01-21 | $71.46 | $166.42 | 2,984,700 | — | — |
| 2022-01-20 | $72.75 | $169.43 | 1,708,900 | — | — |
| 2022-01-19 | $72.83 | $169.61 | 1,736,800 | — | — |
| 2022-01-18 | $73.75 | $171.76 | 1,714,800 | — | — |
| 2022-01-14 | $73.53 | $171.24 | 2,133,800 | — | — |
| 2022-01-13 | $73.63 | $171.48 | 2,012,700 | — | — |
| 2022-01-12 | $73.38 | $170.90 | 2,830,000 | — | — |
| 2022-01-11 | $72.99 | $169.99 | 1,380,100 | — | — |
| 2022-01-10 | $71.74 | $167.08 | 1,426,400 | — | — |
| 2022-01-07 | $72.42 | $168.66 | 2,353,300 | — | — |
| 2022-01-06 | $71.71 | $167.01 | 2,459,800 | — | — |
| 2022-01-05 | $70.70 | $164.65 | 1,554,100 | — | — |
| 2022-01-04 | $71.52 | $166.56 | 2,650,300 | — | — |
| 2022-01-03 | $71.43 | $166.35 | 3,285,500 | — | — |